S

GSPTXDC
🏛️ カナダ →
231.97
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 198.63 199.01 198.63 198.98 4,540.4K
09:31 198.99 199.13 198.99 199.11 951.4K
09:32 199.10 199.10 198.98 199.02 619.8K
09:33 199.03 199.09 199.03 199.06 349.3K
09:34 199.04 199.07 199.04 199.07 409.9K
09:35 199.03 199.03 198.99 199.01 347.2K
09:36 199.03 199.03 198.95 198.95 533.4K
09:37 198.92 198.92 198.89 198.89 553.3K
09:38 198.90 198.96 198.90 198.96 301.5K
09:39 198.95 198.96 198.92 198.96 428.8K
09:40 198.96 199.03 198.94 199.03 331.3K
09:41 199.03 199.03 198.99 198.99 366.2K
09:42 198.98 199.02 198.98 199.02 485.9K
09:43 199.02 199.02 198.86 198.86 379.0K
09:44 198.87 198.87 198.87 198.87 416.8K
09:45 198.86 198.92 198.86 198.90 518.3K
09:46 198.92 198.92 198.91 198.91 419.3K
09:47 198.92 198.93 198.86 198.86 409.2K
09:48 198.87 198.89 198.86 198.89 306.6K
09:49 198.89 198.92 198.89 198.90 382.6K
09:50 198.91 198.93 198.91 198.93 320.5K
09:51 198.95 199.05 198.95 199.05 219.9K
09:52 199.03 199.05 199.02 199.05 322.8K
09:53 199.07 199.13 199.07 199.13 223.6K
09:54 199.17 199.21 199.17 199.17 330.4K
09:55 199.22 199.25 199.22 199.25 261.1K
09:56 199.27 199.33 199.27 199.33 375.7K
09:57 199.36 199.40 199.36 199.37 325.5K
09:58 199.34 199.41 199.34 199.41 292.5K
09:59 199.42 199.44 199.42 199.44 506.1K
10:00 199.49 199.49 199.30 199.30 651.0K
10:01 199.28 199.30 199.27 199.30 276.2K
10:02 199.30 199.30 199.27 199.27 334.7K
10:03 199.23 199.28 199.23 199.27 342.0K
10:04 199.28 199.29 199.28 199.28 390.2K
10:05 199.31 199.32 199.31 199.32 366.1K
10:06 199.31 199.32 199.31 199.32 377.8K
10:07 199.33 199.35 199.33 199.33 275.8K
10:08 199.30 199.32 199.27 199.27 344.8K
10:09 199.27 199.27 199.25 199.26 307.3K
10:10 199.24 199.24 199.21 199.23 257.7K
10:11 199.19 199.25 199.19 199.25 320.2K
10:12 199.25 199.27 199.24 199.25 332.4K
10:13 199.25 199.26 199.24 199.26 220.4K
10:14 199.23 199.26 199.23 199.26 271.9K
10:15 199.27 199.29 199.26 199.29 388.1K
10:16 199.29 199.30 199.29 199.30 222.1K
10:17 199.29 199.33 199.29 199.33 201.3K
10:18 199.37 199.37 199.36 199.37 280.5K
10:19 199.38 199.38 199.36 199.36 312.2K
10:20 199.36 199.39 199.34 199.34 371.5K
10:21 199.33 199.34 199.33 199.34 330.4K
10:22 199.34 199.36 199.33 199.33 293.9K
10:23 199.34 199.34 199.33 199.33 270.6K
10:24 199.32 199.32 199.30 199.30 212.2K
10:25 199.28 199.28 199.23 199.27 219.1K
10:26 199.27 199.30 199.27 199.29 251.5K
10:27 199.29 199.29 199.28 199.28 153.0K
10:28 199.27 199.27 199.24 199.27 287.1K
10:29 199.29 199.29 199.25 199.25 372.1K
10:30 199.25 199.25 199.24 199.24 276.5K
10:31 199.23 199.23 199.22 199.23 311.0K
10:32 199.23 199.25 199.23 199.25 155.8K
10:33 199.25 199.25 199.23 199.23 131.0K
10:34 199.22 199.22 199.19 199.19 188.0K
10:35 199.19 199.19 199.17 199.17 204.6K
10:36 199.17 199.21 199.17 199.21 268.2K
10:37 199.22 199.22 199.21 199.21 179.5K
10:38 199.20 199.21 199.20 199.21 195.1K
10:39 199.23 199.23 199.21 199.22 180.9K
10:40 199.20 199.22 199.18 199.22 263.4K
10:41 199.23 199.25 199.23 199.25 251.7K
10:42 199.27 199.27 199.24 199.24 244.7K
10:43 199.24 199.25 199.24 199.24 147.9K
10:44 199.28 199.28 199.26 199.27 320.2K
10:45 199.28 199.28 199.26 199.26 218.9K
10:46 199.27 199.27 199.22 199.22 228.6K
10:47 199.22 199.22 199.19 199.19 265.1K
10:48 199.19 199.22 199.19 199.22 185.8K
10:49 199.23 199.25 199.23 199.25 153.7K
10:50 199.26 199.26 199.25 199.26 305.8K
10:51 199.26 199.26 199.24 199.24 163.2K
10:52 199.25 199.28 199.25 199.28 194.2K
10:53 199.29 199.31 199.29 199.31 149.6K
10:54 199.32 199.32 199.32 199.32 161.7K
10:55 199.33 199.36 199.33 199.36 148.7K
10:56 199.34 199.37 199.34 199.36 152.3K
10:57 199.35 199.35 199.34 199.34 153.9K
10:58 199.34 199.34 199.34 199.34 164.5K
10:59 199.33 199.33 199.28 199.28 268.4K
11:00 199.27 199.34 199.27 199.34 333.5K
11:01 199.35 199.39 199.35 199.39 214.6K
11:02 199.39 199.40 199.39 199.40 222.3K
11:03 199.39 199.40 199.39 199.39 161.3K
11:04 199.39 199.39 199.38 199.39 221.8K
11:05 199.39 199.39 199.38 199.39 222.4K
11:06 199.40 199.41 199.40 199.41 203.6K
11:07 199.44 199.48 199.43 199.48 208.1K
11:08 199.48 199.52 199.48 199.52 302.0K
11:09 199.54 199.55 199.54 199.55 194.1K
11:10 199.55 199.56 199.54 199.56 213.3K
11:11 199.56 199.57 199.52 199.52 320.0K
11:12 199.51 199.51 199.48 199.48 177.7K
11:13 199.47 199.51 199.45 199.45 355.7K
11:14 199.48 199.48 199.45 199.45 339.6K
11:15 199.45 199.45 199.42 199.43 288.0K
11:16 199.43 199.44 199.43 199.43 277.3K
11:17 199.42 199.42 199.39 199.40 300.5K
11:18 199.39 199.41 199.39 199.40 289.8K
11:19 199.40 199.48 199.40 199.48 468.3K
11:20 199.47 199.48 199.47 199.48 253.1K
11:21 199.48 199.54 199.48 199.53 314.5K
11:22 199.53 199.53 199.52 199.52 159.5K
11:23 199.50 199.55 199.50 199.54 344.9K
11:24 199.55 199.59 199.55 199.59 255.4K
11:25 199.61 199.61 199.54 199.54 244.5K
11:26 199.51 199.51 199.48 199.48 433.0K
11:27 199.48 199.49 199.46 199.46 355.8K
11:28 199.45 199.45 199.43 199.43 260.0K
11:29 199.43 199.45 199.43 199.44 234.1K
11:30 199.42 199.44 199.42 199.43 260.7K
11:31 199.40 199.45 199.40 199.45 334.3K
11:32 199.46 199.49 199.44 199.44 250.1K
11:33 199.48 199.50 199.48 199.49 265.4K
11:34 199.49 199.49 199.46 199.46 182.1K
11:35 199.46 199.46 199.42 199.42 187.2K
11:36 199.41 199.43 199.40 199.40 219.0K
11:37 199.40 199.42 199.40 199.41 271.1K
11:38 199.40 199.45 199.40 199.45 198.4K
11:39 199.47 199.47 199.45 199.45 189.3K
11:40 199.44 199.47 199.44 199.47 280.3K
11:41 199.45 199.47 199.45 199.47 308.9K
11:42 199.46 199.47 199.46 199.47 209.9K
11:43 199.47 199.50 199.47 199.50 223.1K
11:44 199.49 199.49 199.46 199.49 296.3K
11:45 199.51 199.54 199.51 199.53 294.8K
11:46 199.52 199.52 199.49 199.52 290.7K
11:47 199.52 199.52 199.51 199.51 165.9K
11:48 199.50 199.53 199.49 199.53 198.8K
11:49 199.52 199.52 199.51 199.52 152.4K
11:50 199.51 199.51 199.49 199.49 270.7K
11:51 199.50 199.50 199.42 199.42 293.4K
11:52 199.43 199.43 199.41 199.42 153.8K
11:53 199.42 199.46 199.42 199.46 215.8K
11:54 199.44 199.44 199.40 199.41 182.8K
11:55 199.40 199.43 199.40 199.41 190.4K
11:56 199.39 199.41 199.38 199.40 151.5K
11:57 199.40 199.41 199.40 199.40 244.3K
11:58 199.42 199.42 199.41 199.41 270.1K
11:59 199.40 199.45 199.40 199.45 189.3K
12:00 199.47 199.47 199.44 199.44 242.7K
12:01 199.44 199.44 199.42 199.42 198.5K
12:02 199.42 199.43 199.42 199.43 127.0K
12:03 199.45 199.47 199.45 199.47 215.3K
12:04 199.48 199.48 199.45 199.45 174.0K
12:05 199.45 199.47 199.45 199.47 142.2K
12:06 199.51 199.51 199.49 199.50 263.8K
12:07 199.53 199.54 199.53 199.53 208.2K
12:08 199.54 199.55 199.54 199.55 129.4K
12:09 199.55 199.57 199.55 199.55 219.7K
12:10 199.55 199.55 199.55 199.55 114.6K
12:11 199.55 199.56 199.55 199.55 142.4K
12:12 199.54 199.57 199.54 199.57 139.9K
12:13 199.57 199.61 199.57 199.61 143.1K
12:14 199.60 199.61 199.60 199.60 244.8K
12:15 199.61 199.63 199.61 199.63 246.3K
12:16 199.61 199.61 199.58 199.59 254.7K
12:17 199.59 199.59 199.59 199.59 132.7K
12:18 199.59 199.61 199.59 199.61 209.3K
12:19 199.61 199.61 199.59 199.59 142.5K
12:20 199.58 199.58 199.53 199.53 218.5K
12:21 199.52 199.52 199.50 199.50 222.6K
12:22 199.49 199.50 199.49 199.49 115.6K
12:23 199.49 199.52 199.49 199.52 155.2K
12:24 199.52 199.54 199.52 199.53 113.0K
12:25 199.52 199.53 199.52 199.53 134.3K
12:26 199.53 199.54 199.52 199.54 133.6K
12:27 199.53 199.55 199.53 199.55 146.9K
12:28 199.55 199.55 199.55 199.55 141.2K
12:29 199.55 199.57 199.55 199.57 137.8K
12:30 199.59 199.60 199.59 199.59 132.4K
12:31 199.59 199.61 199.59 199.60 152.8K
12:32 199.59 199.59 199.58 199.59 286.7K
12:33 199.60 199.60 199.59 199.60 176.4K
12:34 199.60 199.60 199.59 199.59 151.3K
12:35 199.60 199.64 199.60 199.64 140.6K
12:36 199.65 199.65 199.64 199.64 188.4K
12:37 199.64 199.64 199.63 199.63 103.2K
12:38 199.64 199.66 199.64 199.66 113.7K
12:39 199.64 199.66 199.64 199.66 97.0K
12:40 199.64 199.65 199.63 199.63 165.0K
12:41 199.61 199.61 199.59 199.59 145.6K
12:42 199.60 199.62 199.60 199.61 136.1K
12:43 199.60 199.65 199.60 199.65 117.6K
12:44 199.65 199.65 199.64 199.65 202.3K
12:45 199.65 199.70 199.65 199.70 226.6K
12:46 199.71 199.72 199.69 199.72 190.2K
12:47 199.72 199.72 199.70 199.70 190.4K
12:48 199.69 199.71 199.69 199.71 153.0K
12:49 199.70 199.70 199.69 199.69 135.6K
12:50 199.69 199.69 199.67 199.67 195.1K
12:51 199.67 199.70 199.67 199.70 165.9K
12:52 199.69 199.69 199.66 199.67 143.4K
12:53 199.66 199.68 199.66 199.67 173.2K
12:54 199.67 199.68 199.67 199.68 164.1K
12:55 199.65 199.67 199.65 199.66 169.1K
12:56 199.66 199.66 199.63 199.63 116.9K
12:57 199.63 199.63 199.61 199.61 126.3K
12:58 199.63 199.65 199.63 199.63 170.9K
12:59 199.62 199.62 199.61 199.61 151.0K
13:00 199.61 199.61 199.60 199.61 108.1K
13:01 199.61 199.64 199.60 199.64 228.9K
13:02 199.63 199.64 199.60 199.60 147.8K
13:03 199.60 199.60 199.59 199.59 131.8K
13:04 199.59 199.59 199.56 199.57 119.5K
13:05 199.56 199.59 199.56 199.59 149.4K
13:06 199.59 199.60 199.59 199.60 246.4K
13:07 199.61 199.65 199.61 199.65 109.4K
13:08 199.65 199.65 199.65 199.65 123.0K
13:09 199.66 199.67 199.66 199.67 134.0K
13:10 199.65 199.68 199.65 199.67 158.7K
13:11 199.67 199.71 199.67 199.71 105.6K
13:12 199.68 199.69 199.68 199.69 203.3K
13:13 199.72 199.72 199.72 199.72 113.8K
13:14 199.72 199.73 199.72 199.73 137.0K
13:15 199.72 199.72 199.72 199.72 256.6K
13:16 199.72 199.72 199.69 199.69 175.1K
13:17 199.68 199.69 199.65 199.69 258.4K
13:18 199.67 199.67 199.64 199.64 146.9K
13:19 199.63 199.64 199.63 199.64 173.3K
13:20 199.64 199.64 199.63 199.63 164.4K
13:21 199.62 199.62 199.62 199.62 214.1K
13:22 199.60 199.60 199.59 199.59 192.9K
13:23 199.58 199.59 199.58 199.59 85.8K
13:24 199.61 199.61 199.60 199.61 178.3K
13:25 199.61 199.62 199.61 199.62 267.2K
13:26 199.62 199.64 199.62 199.64 119.4K
13:27 199.64 199.65 199.63 199.63 175.0K
13:28 199.62 199.62 199.60 199.60 140.2K
13:29 199.61 199.62 199.61 199.62 109.6K
13:30 199.62 199.63 199.62 199.62 127.4K
13:31 199.62 199.63 199.61 199.62 137.7K
13:32 199.62 199.62 199.59 199.59 287.0K
13:33 199.59 199.60 199.59 199.59 134.6K
13:34 199.59 199.60 199.59 199.59 174.0K
13:35 199.58 199.58 199.57 199.58 94.0K
13:36 199.57 199.58 199.57 199.57 142.2K
13:37 199.57 199.57 199.54 199.54 185.6K
13:38 199.55 199.56 199.55 199.55 196.2K
13:39 199.56 199.56 199.53 199.53 213.6K
13:40 199.53 199.53 199.52 199.52 111.4K
13:41 199.53 199.55 199.53 199.54 144.6K
13:42 199.53 199.53 199.50 199.50 130.2K
13:43 199.49 199.51 199.49 199.51 163.3K
13:44 199.51 199.52 199.51 199.52 100.5K
13:45 199.53 199.53 199.51 199.51 322.9K
13:46 199.50 199.50 199.49 199.49 120.4K
13:47 199.49 199.49 199.48 199.49 103.1K
13:48 199.49 199.50 199.49 199.50 163.8K
13:49 199.50 199.50 199.49 199.50 163.4K
13:50 199.50 199.50 199.47 199.47 237.2K
13:51 199.49 199.50 199.49 199.50 177.5K
13:52 199.50 199.50 199.50 199.50 125.5K
13:53 199.50 199.51 199.50 199.50 159.6K
13:54 199.50 199.52 199.49 199.51 223.6K
13:55 199.50 199.51 199.50 199.51 117.7K
13:56 199.50 199.50 199.50 199.50 117.9K
13:57 199.50 199.50 199.45 199.45 348.7K
13:58 199.45 199.46 199.44 199.44 125.0K
13:59 199.44 199.44 199.42 199.42 199.1K
14:00 199.43 199.43 199.41 199.41 144.9K
14:01 199.41 199.43 199.41 199.43 205.4K
14:02 199.44 199.44 199.43 199.43 173.8K
14:03 199.44 199.46 199.44 199.46 158.2K
14:04 199.46 199.48 199.45 199.48 146.6K
14:05 199.48 199.49 199.46 199.49 159.4K
14:06 199.49 199.49 199.48 199.48 98.3K
14:07 199.49 199.52 199.49 199.52 214.3K
14:08 199.52 199.53 199.51 199.53 189.9K
14:09 199.54 199.54 199.53 199.53 138.1K
14:10 199.52 199.55 199.52 199.55 179.9K
14:11 199.55 199.56 199.55 199.56 200.2K
14:12 199.55 199.55 199.51 199.51 265.3K
14:13 199.51 199.51 199.50 199.50 156.5K
14:14 199.51 199.51 199.51 199.51 140.9K
14:15 199.51 199.51 199.50 199.50 134.3K
14:16 199.49 199.51 199.49 199.50 251.1K
14:17 199.48 199.48 199.46 199.46 213.0K
14:18 199.46 199.46 199.45 199.45 135.4K
14:19 199.44 199.44 199.43 199.43 177.8K
14:20 199.43 199.43 199.43 199.43 143.8K
14:21 199.42 199.43 199.42 199.42 228.6K
14:22 199.41 199.41 199.41 199.41 198.5K
14:23 199.42 199.42 199.41 199.41 161.6K
14:24 199.41 199.41 199.39 199.39 174.1K
14:25 199.40 199.44 199.40 199.44 187.7K
14:26 199.44 199.44 199.41 199.41 226.4K
14:27 199.40 199.40 199.39 199.39 255.2K
14:28 199.39 199.41 199.37 199.37 297.4K
14:29 199.37 199.38 199.37 199.38 184.8K
14:30 199.39 199.40 199.39 199.40 196.4K
14:31 199.41 199.43 199.40 199.43 219.7K
14:32 199.45 199.47 199.45 199.47 189.2K
14:33 199.47 199.48 199.47 199.48 284.4K
14:34 199.48 199.48 199.47 199.47 171.1K
14:35 199.47 199.47 199.44 199.44 287.4K
14:36 199.44 199.44 199.43 199.44 173.1K
14:37 199.45 199.45 199.44 199.44 302.7K
14:38 199.44 199.44 199.41 199.41 268.5K
14:39 199.40 199.40 199.37 199.37 177.1K
14:40 199.37 199.39 199.37 199.39 271.2K
14:41 199.39 199.40 199.39 199.40 141.7K
14:42 199.40 199.40 199.37 199.37 187.2K
14:43 199.36 199.36 199.35 199.36 158.1K
14:44 199.36 199.38 199.36 199.38 158.5K
14:45 199.37 199.37 199.37 199.37 91.2K
14:46 199.37 199.38 199.37 199.38 121.3K
14:47 199.40 199.40 199.38 199.38 168.0K
14:48 199.38 199.40 199.38 199.40 185.8K
14:49 199.40 199.40 199.38 199.38 135.7K
14:50 199.39 199.39 199.37 199.37 176.1K
14:51 199.39 199.39 199.38 199.38 126.8K
14:52 199.38 199.38 199.37 199.37 122.1K
14:53 199.39 199.40 199.38 199.40 157.6K
14:54 199.40 199.40 199.37 199.37 220.4K
14:55 199.38 199.38 199.38 199.38 139.9K
14:56 199.43 199.43 199.42 199.42 294.1K
14:57 199.42 199.44 199.41 199.44 133.3K
14:58 199.45 199.46 199.45 199.45 159.8K
14:59 199.46 199.46 199.43 199.43 220.7K
15:00 199.43 199.43 199.43 199.43 219.2K
15:01 199.43 199.43 199.42 199.42 134.1K
15:02 199.42 199.43 199.42 199.43 161.2K
15:03 199.43 199.43 199.42 199.43 207.4K
15:04 199.42 199.46 199.42 199.46 587.0K
15:05 199.46 199.47 199.46 199.46 273.1K
15:06 199.45 199.45 199.44 199.45 145.6K
15:07 199.44 199.46 199.44 199.46 157.6K
15:08 199.46 199.47 199.46 199.46 217.6K
15:09 199.46 199.47 199.46 199.47 142.4K
15:10 199.46 199.48 199.46 199.48 179.4K
15:11 199.48 199.48 199.47 199.47 734.8K
15:12 199.46 199.47 199.46 199.47 298.8K
15:13 199.47 199.48 199.47 199.48 237.9K
15:14 199.47 199.47 199.47 199.47 223.6K
15:15 199.47 199.47 199.47 199.47 180.5K
15:16 199.48 199.48 199.47 199.47 189.3K
15:17 199.47 199.47 199.44 199.44 286.4K
15:18 199.45 199.45 199.44 199.44 320.2K
15:19 199.50 199.50 199.50 199.50 288.2K
15:20 199.51 199.51 199.48 199.48 230.1K
15:21 199.50 199.50 199.49 199.50 197.2K
15:22 199.50 199.51 199.49 199.49 229.6K
15:23 199.49 199.50 199.48 199.49 295.2K
15:24 199.49 199.49 199.48 199.48 464.6K
15:25 199.48 199.50 199.48 199.50 316.9K
15:26 199.49 199.50 199.49 199.50 214.2K
15:27 199.49 199.49 199.49 199.49 188.3K
15:28 199.49 199.49 199.47 199.47 320.6K
15:29 199.46 199.46 199.43 199.43 271.3K
15:30 199.42 199.43 199.40 199.43 293.4K
15:31 199.42 199.42 199.41 199.42 240.2K
15:32 199.41 199.41 199.38 199.39 657.3K
15:33 199.42 199.43 199.42 199.42 266.2K
15:34 199.42 199.43 199.41 199.43 254.4K
15:35 199.45 199.45 199.43 199.44 272.7K
15:36 199.42 199.42 199.40 199.40 371.7K
15:37 199.40 199.40 199.38 199.38 341.2K
15:38 199.38 199.39 199.36 199.36 481.9K
15:39 199.36 199.36 199.33 199.33 386.3K
15:40 199.34 199.34 199.34 199.34 313.4K
15:41 199.36 199.38 199.35 199.38 341.9K
15:42 199.38 199.40 199.38 199.38 381.0K
15:43 199.39 199.40 199.37 199.40 531.1K
15:44 199.40 199.42 199.40 199.42 333.4K
15:45 199.43 199.45 199.43 199.44 395.7K
15:46 199.44 199.44 199.43 199.44 473.6K
15:47 199.44 199.44 199.43 199.43 501.6K
15:48 199.44 199.44 199.41 199.41 449.1K
15:49 199.42 199.45 199.42 199.45 400.3K
15:50 199.52 199.57 199.52 199.55 1,559.9K
15:51 199.55 199.55 199.51 199.51 811.9K
15:52 199.50 199.50 199.50 199.50 822.9K
15:53 199.49 199.52 199.49 199.52 803.7K
15:54 199.51 199.51 199.50 199.51 860.2K
15:55 199.51 199.57 199.51 199.56 1,404.7K
15:56 199.55 199.56 199.54 199.56 1,519.3K
15:57 199.56 199.57 199.56 199.56 905.1K
15:58 199.56 199.59 199.56 199.59 1,455.3K
15:59 199.60 199.73 199.60 199.73 3,015.9K
16:00 199.69 199.69 199.69 199.69 53,182.6K
16:01 199.69 199.69 199.69 199.69 317.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし